La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 283,23 +197,43 (+0,52 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 348,00 +5,50 (+0,23 %) Bitcoin EUR
59 675,39 -676,98 (-1,12 %)
GameStop Corp. (GME)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:35PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426C00002500 | 2024-04-18 9:49AM EDT | 2.50 | 7.85 | 8.25 | 11.10 | 0.00 | - | 13 | 7 | 2,584.38% |
| GME240426C00005000 | 2024-03-22 10:40AM EDT | 5.00 | 8.67 | 4.95 | 5.55 | 0.00 | - | 2 | 1 | 0.00% |
| GME240426C00006500 | 2024-04-19 2:43PM EDT | 6.50 | 3.90 | 4.30 | 6.75 | 0.00 | - | 2 | 2 | 954.69% |
| GME240426C00008000 | 2024-04-17 2:49PM EDT | 8.00 | 2.52 | 2.77 | 5.00 | 0.00 | - | 1 | 1 | 537.50% |
| GME240426C00009000 | 2024-04-26 3:09PM EDT | 9.00 | 2.47 | 2.48 | 2.86 | +0.28 | +12.79% | 47 | 129 | 376.56% |
| GME240426C00009500 | 2024-04-26 3:01PM EDT | 9.50 | 2.28 | 1.33 | 2.28 | +0.48 | +26.67% | 2 | 17 | 50.00% |
| GME240426C00010000 | 2024-04-26 3:19PM EDT | 10.00 | 1.71 | 1.62 | 1.93 | +0.51 | +44.35% | 1,328 | 1,977 | 314.06% |
| GME240426C00010500 | 2024-04-26 3:17PM EDT | 10.50 | 1.20 | 1.19 | 1.35 | +0.48 | +70.59% | 2,365 | 3,313 | 192.19% |
| GME240426C00011000 | 2024-04-26 3:15PM EDT | 11.00 | 0.70 | 0.71 | 0.75 | +0.40 | +133.33% | 5,851 | 6,911 | 0.00% |
| GME240426C00011500 | 2024-04-26 3:19PM EDT | 11.50 | 0.24 | 0.23 | 0.28 | +0.12 | +92.31% | 9,148 | 4,404 | 12.50% |
| GME240426C00012000 | 2024-04-26 3:19PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 14,370 | 6,127 | 35.94% |
| GME240426C00012500 | 2024-04-26 3:16PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10,659 | 1,736 | 62.50% |
| GME240426C00013000 | 2024-04-26 3:00PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,188 | 4,472 | 93.75% |
| GME240426C00013500 | 2024-04-26 3:08PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 809 | 1,239 | 137.50% |
| GME240426C00014000 | 2024-04-26 3:04PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,957 | 3,245 | 150.00% |
| GME240426C00014500 | 2024-04-26 3:17PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 270 | 175.00% |
| GME240426C00015000 | 2024-04-26 3:10PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -50.00% | 833 | 2,302 | 200.00% |
| GME240426C00015500 | 2024-04-26 12:40PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 13 | 283 | 225.00% |
| GME240426C00016000 | 2024-04-26 2:12PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,498 | 250.00% |
| GME240426C00016500 | 2024-04-26 12:40PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 274 | 464 | 306.25% |
| GME240426C00017000 | 2024-04-26 1:52PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 414 | 287.50% |
| GME240426C00017500 | 2024-04-26 12:16PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 100 | 290 | 381.25% |
| GME240426C00018000 | 2024-04-26 3:16PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 44 | 1,696 | 350.00% |
| GME240426C00018500 | 2024-04-26 12:15PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 139 | 85 | 375.00% |
| GME240426C00019000 | 2024-04-26 12:34PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 367 | 387.50% |
| GME240426C00019500 | 2024-04-25 12:51PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 225 | 412.50% |
| GME240426C00020000 | 2024-04-26 3:20PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,282 | 387.50% |
| GME240426C00020500 | 2024-04-26 12:51PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 450 | 400.00% |
| GME240426C00021000 | 2024-04-26 12:20PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 721 | 425.00% |
| GME240426C00022000 | 2024-04-26 1:11PM EDT | 22.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 15 | 1,124 | 706.25% |
| GME240426C00022500 | 2024-04-22 10:16AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61 | 475.00% |
| GME240426C00023000 | 2024-04-26 12:48PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 475.00% |
| GME240426C00024000 | 2024-04-22 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 79 | 500.00% |
| GME240426C00025000 | 2024-04-26 1:10PM EDT | 25.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 14 | 1,173 | 525.00% |
| GME240426C00030000 | 2024-04-24 3:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,388 | 650.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240426P00005000 | 2024-04-19 10:11AM EDT | 5.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 19 | 1,050.00% |
| GME240426P00005500 | 2024-04-15 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 575.00% |
| GME240426P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 525.00% |
| GME240426P00007000 | 2024-04-19 2:47PM EDT | 7.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 90 | 201 | 684.38% |
| GME240426P00007500 | 2024-04-22 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 759 | 362.50% |
| GME240426P00008000 | 2024-04-23 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 649 | 312.50% |
| GME240426P00008500 | 2024-04-26 1:46PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 133 | 275.00% |
| GME240426P00009000 | 2024-04-26 1:45PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,549 | 225.00% |
| GME240426P00009500 | 2024-04-26 1:45PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 826 | 187.50% |
| GME240426P00010000 | 2024-04-26 3:20PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 4,150 | 150.00% |
| GME240426P00010500 | 2024-04-26 2:40PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 520 | 1,353 | 106.25% |
| GME240426P00011000 | 2024-04-26 3:12PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,588 | 1,505 | 68.75% |
| GME240426P00011500 | 2024-04-26 3:15PM EDT | 11.50 | 0.03 | 0.01 | 0.04 | -0.47 | -94.00% | 5,877 | 474 | 56.25% |
| GME240426P00012000 | 2024-04-26 3:18PM EDT | 12.00 | 0.32 | 0.21 | 0.35 | -0.59 | -64.84% | 1,480 | 793 | 57.81% |
| GME240426P00012500 | 2024-04-26 1:57PM EDT | 12.50 | 0.93 | 0.65 | 1.19 | -0.54 | -36.73% | 16 | 80 | 187.50% |
| GME240426P00013000 | 2024-04-26 1:54PM EDT | 13.00 | 1.38 | 1.10 | 1.60 | -0.78 | -36.11% | 50 | 334 | 206.25% |
| GME240426P00013500 | 2024-04-26 12:41PM EDT | 13.50 | 1.30 | 1.31 | 2.26 | -1.42 | -52.21% | 78 | 97 | 204.69% |
| GME240426P00014000 | 2024-04-26 2:57PM EDT | 14.00 | 2.32 | 2.00 | 2.72 | -0.93 | -28.62% | 7 | 60 | 301.56% |
| GME240426P00014500 | 2024-04-26 2:21PM EDT | 14.50 | 2.94 | 2.06 | 3.15 | -1.19 | -28.81% | 1 | 3 | 507.81% |
| GME240426P00015000 | 2024-04-26 2:19PM EDT | 15.00 | 3.48 | 3.25 | 3.90 | -0.77 | -18.12% | 1 | 47 | 512.50% |
| GME240426P00015500 | 2024-04-25 11:10AM EDT | 15.50 | 4.74 | 2.83 | 5.45 | 0.00 | - | 1 | 1 | 587.50% |
| GME240426P00016000 | 2024-04-25 2:35PM EDT | 16.00 | 5.23 | 3.30 | 5.95 | 0.00 | - | 5 | 11 | 617.19% |
| GME240426P00016500 | 2024-04-25 2:35PM EDT | 16.50 | 4.99 | 3.70 | 6.45 | -0.71 | -12.46% | 1 | 6 | 625.00% |
| GME240426P00017000 | 2024-04-24 12:42PM EDT | 17.00 | 6.48 | 4.40 | 6.95 | 0.00 | - | 10 | 0 | 715.63% |
| GME240426P00017500 | 2024-04-18 10:19AM EDT | 17.50 | 7.17 | 4.60 | 7.45 | 0.00 | - | 1 | 0 | 657.81% |
| GME240426P00019000 | 2024-04-25 10:43AM EDT | 19.00 | 8.27 | 6.20 | 8.95 | 0.00 | - | 1 | 4 | 778.13% |
| GME240426P00020000 | 2024-04-01 10:10AM EDT | 20.00 | 8.03 | 7.05 | 9.95 | 0.00 | - | 2 | 0 | 778.13% |
| GME240426P00020500 | 2024-03-27 10:23AM EDT | 20.50 | 7.15 | 8.95 | 9.75 | 0.00 | - | 1 | 0 | 1,020.31% |
| GME240426P00022000 | 2024-03-28 2:17PM EDT | 22.00 | 9.60 | 9.10 | 11.95 | 0.00 | - | 2 | 0 | 889.06% |
